Quantcast
HMHC

Historical Stock Prices

$10.27
*  
0.05
0.49%
Get HMHC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HMHC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 10.22 10.38 10.01 10.27 581,030
01/17/2019 10 10.28 9.98 10.22 396,727
01/16/2019 10.15 10.29 10.015 10.1 1,544,349
01/15/2019 10.09 10.415 10 10.18 453,935
01/14/2019 10.22 10.27 10 10.03 575,041
01/11/2019 10.22 10.29 10.05 10.24 650,679
01/10/2019 10.31 10.495 10.21 10.28 558,067
01/09/2019 10.49 10.51 10.25 10.37 642,366
01/08/2019 10.02 10.495 9.89 10.47 760,902
01/07/2019 9.75 10.14 9.68 9.92 1,066,253
01/04/2019 9.35 9.75 9.24 9.75 1,283,835
01/03/2019 9.21 9.54 9.08 9.2 791,079
01/02/2019 8.75 9.32 8.38 9.32 854,633
12/31/2018 8.93 9.15 8.66 8.86 928,831
12/28/2018 8.82 9.01 8.82 8.92 452,942
12/27/2018 8.63 8.99 8.58 8.81 756,084
12/26/2018 8.47 8.71 8.37 8.71 929,465
12/24/2018 8.45 8.67 8.33 8.4 197,293
12/21/2018 8.82 8.95 8.43 8.47 994,378
12/20/2018 8.81 9.03 8.61 8.8 578,549
12/19/2018 9.3 9.39 8.78 8.91 389,734
12/18/2018 9.4 9.49 9.2 9.27 431,451
12/17/2018 9.41 9.56 9.16 9.32 686,888
12/14/2018 9.47 9.63 9.27 9.45 857,064
12/13/2018 9.46 9.565 9.11 9.54 436,240
12/12/2018 9.43 9.76 9.42 9.45 548,433
12/11/2018 9.4 9.55 9.11 9.32 394,546
12/10/2018 9.34 9.47 9.2 9.32 397,715
12/07/2018 9.59 9.66 9.2 9.33 677,853
12/06/2018 9.47 9.76 9.34 9.61 1,005,628
12/04/2018 9.78 9.84 9.46 9.53 1,399,295
12/03/2018 9.97 10.04 9.7 9.75 900,016
11/30/2018 9.7 9.98 9.58 9.95 1,212,750
11/29/2018 9.44 9.78 9.36 9.78 753,846
11/28/2018 9.5 9.57 9.27 9.51 786,132
11/27/2018 9.05 9.44 8.98 9.35 566,739
11/26/2018 8.86 9.17 8.75 9.11 690,976
11/23/2018 8.79 8.92 8.74 8.81 140,487
11/21/2018 8.69 9.03 8.6671 8.83 507,347
11/20/2018 8.5 8.68 8.3315 8.66 587,753
11/19/2018 8.84 8.99 8.57 8.6 489,032
11/16/2018 8.78 8.96 8.64 8.84 562,614
11/15/2018 8.77 8.97 8.35 8.95 583,728
11/14/2018 8.7 8.891 8.51 8.84 742,086
11/13/2018 8.62 9.025 8.54 8.65 934,216
11/12/2018 8.32 8.68 8.08 8.54 889,422
11/09/2018 8.47 8.83 8.25 8.33 1,103,199
11/08/2018 7.52 9.23 7.48 8.47 2,337,882
11/07/2018 6.9 6.98 6.75 6.91 593,757
11/06/2018 6.92 6.98 6.8 6.9 282,363
11/05/2018 6.99 7.07 6.84 6.95 290,767
11/02/2018 6.89 7.09 6.89 6.94 367,161
11/01/2018 6.75 6.99 6.62 6.86 390,354
10/31/2018 6.55 6.83 6.45 6.7 372,405
10/30/2018 6.23 6.66 6.15 6.49 479,864
10/29/2018 6.42 6.485 6.16 6.23 436,879
10/26/2018 6.37 6.63 6.17 6.34 435,710
10/25/2018 6.19 6.5 6.08 6.45 627,875
10/24/2018 6.66 6.78 6.14 6.14 993,841
10/23/2018 6.49 6.74 6.36 6.66 427,076
10/22/2018 6.87 6.92 6.53 6.59 446,187
10/19/2018 6.59 6.84 6.5698 6.83 740,040
10/18/2018 6.63 6.74 6.575 6.6 721,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio